Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SNXETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.000835 | -0.000027 | -3.13% | 0.000859 | 0.000863 | 0.000831 | 16.00 |
| 18 May 2024 | 0.000862 | -0.00000600 | -0.69% | 0.000865 | 0.00087 | 0.000851 | 7.00 |
| 17 May 2024 | 0.000868 | -0.00000086 | -0.10% | 0.000872 | 0.0009 | 0.000863 | 16.00 |
| 16 May 2024 | 0.000869 | 0.000019 | 2.24% | 0.000853 | 0.000869 | 0.000849 | 16.00 |
| 15 May 2024 | 0.00085 | 0.000034 | 4.17% | 0.000817 | 0.000859 | 0.000817 | 17.00 |
| 14 May 2024 | 0.000816 | -0.000022 | -2.63% | 0.00082 | 0.000831 | 0.000808 | 19.00 |
| 13 May 2024 | 0.000837 | -0.000027 | -3.12% | 0.000888 | 0.000888 | 0.000822 | 22.00 |
| 12 May 2024 | 0.000865 | -0.000018 | -2.04% | 0.00088 | 0.000881 | 0.000865 | 10.00 |
| 11 May 2024 | 0.000882 | -0.00000400 | -0.45% | 0.000882 | 0.000894 | 0.000882 | 7.00 |
| 10 May 2024 | 0.000886 | 0.00001 | 1.14% | 0.000879 | 0.000897 | 0.000866 | 19.00 |
| 09 May 2024 | 0.000876 | 0.00001 | 1.15% | 0.000863 | 0.00088 | 0.000848 | 17.00 |
| 08 May 2024 | 0.000866 | -0.00000700 | -0.80% | 0.000868 | 0.000878 | 0.000849 | 18.00 |
| 07 May 2024 | 0.000873 | -0.00003 | -3.32% | 0.0009 | 0.000904 | 0.000871 | 11.00 |
| 06 May 2024 | 0.000903 | -0.00000200 | -0.22% | 0.000896 | 0.000917 | 0.000896 | 12.00 |
| 05 May 2024 | 0.000906 | -0.00000037 | -0.04% | 0.000901 | 0.000908 | 0.000894 | 7.00 |
| 04 May 2024 | 0.000906 | -0.00000700 | -0.77% | 0.000918 | 0.000918 | 0.000906 | 7.00 |
| 03 May 2024 | 0.000913 | 0.000017 | 1.90% | 0.000888 | 0.000918 | 0.000888 | 14.00 |
| 02 May 2024 | 0.000896 | 0.00000300 | 0.34% | 0.000887 | 0.000904 | 0.000869 | 29.00 |
| 01 May 2024 | 0.000893 | 0.000012 | 1.36% | 0.000874 | 0.000893 | 0.000864 | 43.00 |
| 30 Abr 2024 | 0.000881 | -0.000024 | -2.65% | 0.000904 | 0.000904 | 0.00087 | 52.00 |
| 29 Abr 2024 | 0.000905 | 0.00000400 | 0.44% | 0.000899 | 0.000919 | 0.000895 | 11.00 |
| 28 Abr 2024 | 0.000901 | -0.00000042 | -0.05% | 0.000901 | 0.000908 | 0.000895 | 8.00 |
| 27 Abr 2024 | 0.000902 | -0.000021 | -2.28% | 0.000916 | 0.000931 | 0.000897 | 15.00 |
| 26 Abr 2024 | 0.000922 | -0.000011 | -1.18% | 0.000939 | 0.000944 | 0.00092 | 21.00 |
| 25 Abr 2024 | 0.000933 | 0.000025 | 2.75% | 0.000906 | 0.000943 | 0.000889 | 17.00 |
| 24 Abr 2024 | 0.000908 | -0.000021 | -2.26% | 0.000936 | 0.000954 | 0.000908 | 22.00 |
| 23 Abr 2024 | 0.000929 | -0.000056 | -5.68% | 0.000981 | 0.000981 | 0.000912 | 37.00 |
| 22 Abr 2024 | 0.000985 | 0.000012 | 1.23% | 0.000977 | 0.000987 | 0.000971 | 16.00 |
| 21 Abr 2024 | 0.000973 | -0.000013 | -1.32% | 0.000983 | 0.000994 | 0.00096 | 21.00 |
| 20 Abr 2024 | 0.000986 | 0.000022 | 2.28% | 0.00097 | 0.000993 | 0.000967 | 18.00 |
| 19 Abr 2024 | 0.000964 | 0.000031 | 3.32% | 0.000929 | 0.000975 | 0.000919 | 39.00 |
| 18 Abr 2024 | 0.000934 | -0.00000200 | -0.21% | 0.000931 | 0.000939 | 0.000915 | 25.00 |
| 17 Abr 2024 | 0.000935 | -0.00000300 | -0.32% | 0.000935 | 0.000958 | 0.000918 | 35.00 |
| 16 Abr 2024 | 0.000938 | -0.00000700 | -0.74% | 0.000941 | 0.000962 | 0.000929 | 38.00 |
| 15 Abr 2024 | 0.000945 | 0.00000059 | 0.06% | 0.000927 | 0.001 | 0.000927 | 60.00 |
| 14 Abr 2024 | 0.000944 | 0.000022 | 2.38% | 0.000897 | 0.000945 | 0.000897 | 39.00 |
| 13 Abr 2024 | 0.000923 | -0.000088 | -8.71% | 0.001002 | 0.001018 | 0.000818 | 305.00 |
| 12 Abr 2024 | 0.001011 | -0.000088 | -8.01% | 0.001103 | 0.00111 | 0.00099 | 158.00 |
| 11 Abr 2024 | 0.001099 | -0.00000700 | -0.63% | 0.001109 | 0.001117 | 0.00109 | 24.00 |
| 10 Abr 2024 | 0.001105 | -0.00004 | -3.49% | 0.00114 | 0.00114 | 0.001094 | 34.00 |
| 09 Abr 2024 | 0.001146 | -0.00003 | -2.55% | 0.00117 | 0.00117 | 0.001125 | 61.00 |
| 08 Abr 2024 | 0.001175 | 0.000015 | 1.29% | 0.001167 | 0.001192 | 0.001146 | 76.00 |
| 07 Abr 2024 | 0.001161 | -0.000013 | -1.11% | 0.001185 | 0.001188 | 0.001161 | 42.00 |
| 06 Abr 2024 | 0.001174 | -0.000016 | -1.34% | 0.001177 | 0.001195 | 0.001174 | 17.00 |
| 05 Abr 2024 | 0.00119 | -0.000031 | -2.54% | 0.001216 | 0.001227 | 0.001178 | 37.00 |
| 04 Abr 2024 | 0.001221 | -0.000028 | -2.24% | 0.001197 | 0.001227 | 0.001189 | 45.00 |
| 03 Abr 2024 | 0.001249 | 0.00001 | 0.81% | 0.001223 | 0.001275 | 0.001187 | 64.00 |
| 02 Abr 2024 | 0.001239 | -0.000023 | -1.82% | 0.001252 | 0.001264 | 0.001222 | 59.00 |
| 01 Abr 2024 | 0.001262 | -0.000024 | -1.87% | 0.001278 | 0.001298 | 0.001251 | 71.00 |
| 31 Mar 2024 | 0.001285 | -0.000012 | -0.93% | 0.001303 | 0.001308 | 0.001283 | 34.00 |
| 30 Mar 2024 | 0.001297 | -0.000055 | -4.07% | 0.001351 | 0.001368 | 0.001291 | 46.00 |
| 29 Mar 2024 | 0.001352 | -0.000057 | -4.05% | 0.001416 | 0.001423 | 0.001352 | 91.00 |
| 28 Mar 2024 | 0.001409 | 0.000036 | 2.62% | 0.001365 | 0.001409 | 0.001339 | 148.00 |
| 27 Mar 2024 | 0.001372 | -0.00000900 | -0.65% | 0.001369 | 0.001421 | 0.001359 | 127.00 |
| 26 Mar 2024 | 0.001381 | -0.000038 | -2.68% | 0.001428 | 0.001439 | 0.001366 | 152.00 |
| 25 Mar 2024 | 0.001419 | 0.000092 | 6.93% | 0.001323 | 0.001441 | 0.001323 | 188.00 |
| 24 Mar 2024 | 0.001328 | 0.00000400 | 0.30% | 0.001318 | 0.001397 | 0.00131 | 230.00 |
| 23 Mar 2024 | 0.001323 | 0.000044 | 3.44% | 0.001276 | 0.001332 | 0.001274 | 114.00 |
| 22 Mar 2024 | 0.001279 | 0.000149 | 13.20% | 0.001243 | 0.0013 | 0.001227 | 170.00 |
| 21 Mar 2024 | 0.00113 | 0.00 | 0.00% | 0.00113 | 0.00113 | 0.00113 | 0.00 |
| 20 Mar 2024 | 0.00113 | 0.000016 | 1.44% | 0.001116 | 0.00113 | 0.001116 | 3.00 |
| 19 Mar 2024 | 0.001114 | 0.00000600 | 0.54% | 0.001124 | 0.001137 | 0.001107 | 21.00 |
| 18 Mar 2024 | 0.001108 | -0.000011 | -0.98% | 0.001131 | 0.001153 | 0.001077 | 67.00 |
| 17 Mar 2024 | 0.001119 | -0.000011 | -0.97% | 0.001123 | 0.001146 | 0.001119 | 45.00 |
| 16 Mar 2024 | 0.001129 | 0.000037 | 3.39% | 0.001139 | 0.001184 | 0.001095 | 73.00 |
| 15 Mar 2024 | 0.001092 | -0.000133 | -10.86% | 0.001217 | 0.001235 | 0.001092 | 91.00 |
| 14 Mar 2024 | 0.001225 | -0.00001 | -0.81% | 0.00123 | 0.00126 | 0.001205 | 84.00 |
| 13 Mar 2024 | 0.001236 | -0.000046 | -3.59% | 0.001284 | 0.001294 | 0.001225 | 264.00 |
| 12 Mar 2024 | 0.001281 | 0.000127 | 10.96% | 0.001165 | 0.001301 | 0.001144 | 149.00 |
| 11 Mar 2024 | 0.001155 | 0.000036 | 3.22% | 0.001123 | 0.001168 | 0.001054 | 104.00 |
| 10 Mar 2024 | 0.001119 | -0.00000300 | -0.27% | 0.001116 | 0.001138 | 0.0011 | 49.00 |
| 09 Mar 2024 | 0.001122 | 0.000018 | 1.63% | 0.0011 | 0.001137 | 0.001097 | 29.00 |
| 08 Mar 2024 | 0.001104 | -0.000065 | -5.56% | 0.001175 | 0.001175 | 0.001078 | 49.00 |
| 07 Mar 2024 | 0.00117 | 0.000033 | 2.90% | 0.001161 | 0.001192 | 0.001137 | 64.00 |
| 06 Mar 2024 | 0.001136 | 0.000013 | 1.16% | 0.001112 | 0.001138 | 0.001088 | 82.00 |
| 05 Mar 2024 | 0.001123 | -0.000101 | -8.25% | 0.001217 | 0.001264 | 0.001111 | 278.00 |
| 04 Mar 2024 | 0.001224 | -0.000055 | -4.30% | 0.00127 | 0.0013 | 0.001224 | 100.00 |
| 03 Mar 2024 | 0.001279 | -0.00007 | -5.19% | 0.001356 | 0.001365 | 0.001235 | 84.00 |
| 02 Mar 2024 | 0.001349 | 0.000033 | 2.51% | 0.001326 | 0.001377 | 0.001311 | 79.00 |
| 01 Mar 2024 | 0.001316 | 0.000081 | 6.56% | 0.001256 | 0.001333 | 0.001219 | 182.00 |
| 29 Feb 2024 | 0.001235 | 0.000049 | 4.13% | 0.001168 | 0.001276 | 0.001159 | 134.00 |
| 28 Feb 2024 | 0.001186 | -0.00001 | -0.84% | 0.001197 | 0.001225 | 0.00112 | 111.00 |
| 27 Feb 2024 | 0.001196 | -0.0001 | -7.72% | 0.001287 | 0.001287 | 0.001196 | 68.00 |
| 26 Feb 2024 | 0.001295 | 0.000025 | 1.97% | 0.001257 | 0.001342 | 0.001253 | 151.00 |
| 25 Feb 2024 | 0.00127 | -0.000072 | -5.36% | 0.001348 | 0.001353 | 0.001261 | 75.00 |
| 24 Feb 2024 | 0.001342 | 0.000093 | 7.44% | 0.001254 | 0.001403 | 0.001254 | 200.00 |
| 23 Feb 2024 | 0.00125 | 0.000064 | 5.40% | 0.001181 | 0.001301 | 0.001153 | 190.00 |
| 22 Feb 2024 | 0.001186 | -0.00000400 | -0.34% | 0.001188 | 0.001204 | 0.00117 | 62.00 |
| 21 Feb 2024 | 0.00119 | -0.000065 | -5.18% | 0.001227 | 0.001227 | 0.001179 | 64.00 |
| 20 Feb 2024 | 0.001255 | -0.00004 | -3.09% | 0.001301 | 0.001312 | 0.001224 | 112.00 |
